CTCP Thép Mê Lin (mel)

6.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-24) 		0.30 4.84% 19,200 -200 0.0
5.70
6.50
6.50
2 tháng
(2026-07-23) 		-0.66 -9.24% 75,300 -200 0.0
5.70
7.25
6.50
3 tháng
(2026-06-23) 		-0.49 -6.97% 102,900 -200 0.0
5.70
7.25
6.50
6 tháng
(2026-03-25) 		-0.57 -8.12% 141,500 -200 0.0
5.68
7.69
6.50
12 tháng
(2025-09-26) 		0.82 14.49% 198,400 3,400 0.0
5.24
7.69
6.50
24 tháng
(2024-10-01) 		1.26 24.03% 339,048 3,800 0.0
4.89
7.69
6.50
36 tháng
(2023-10-09) 		0.74 12.76% 451,097 3,600 0.0
4.89
7.69
6.50
60 tháng
(2021-10-18) 		-7.72 -54.30% 2,641,426 3,600 0.1
4.89
16.52
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2021
15.80
 25,055 16.04 16.04 15.49 0 0 0
17/11/2021
15.96
 32,209 15.80 16.04 15.73 0 0 0
16/11/2021
15.88
 19,500 15.80 15.88 15.65 0 0 0
15/11/2021
15.80
 18,402 15.73 15.96 15.73 0 0 0
12/11/2021
15.96
 14,200 15.41 15.96 15.41 0 0 0
11/11/2021
15.41
 25,100 16.04 16.04 15.41 0 0 0
10/11/2021
16.04
 26,600 15.88 16.04 14.30 0 0 0
09/11/2021
15.88
 16,125 15.88 16.20 15.80 0 0 0
08/11/2021
15.88
 32,230 15.96 15.96 15.65 0 0 0
05/11/2021
15.96
 14,300 16.04 16.04 15.57 0 0 0
04/11/2021
16.04
 19,900 15.96 16.04 15.01 0 0 0
03/11/2021
15.73
 56,700 16.59 16.59 15.65 0 0 0
02/11/2021
16.04
 45,830 16.04 16.44 16.04 0 0 0
01/11/2021
16.04
 35,905 16.59 16.59 15.96 0 0 0
29/10/2021
16.52
 53,450 16.52 16.59 15.96 0 0 0
28/10/2021
16.52
 65,540 16.28 16.59 16.12 0 0 0
27/10/2021
16.04
 82,535 15.80 16.44 15.80 100 0 0.0
26/10/2021
15.65
 19,600 15.41 15.80 15.41 0 0 0
25/10/2021
15.80
 46,645 16.20 16.20 15.73 0 0 0
22/10/2021
16.20
 104,753 16.28 16.44 15.41 0 0 0
21/10/2021
16.28
 28,900 15.96 17.31 15.80 0 0 0
20/10/2021
15.96
 64,000 17.15 17.15 15.65 0 0 0
19/10/2021
15.65
 206,902 14.62 15.65 14.62 0 200 0.0
18/10/2021
14.22
 16,120 13.51 14.30 13.51 0 0 0
15/10/2021
13.51
 66,400 13.04 13.51 12.96 0 0 0
14/10/2021
13.12
 3,900 13.20 13.20 13.04 0 0 0
13/10/2021
13.28
 3,700 13.28 13.35 13.12 0 0 0
12/10/2021
13.28
 19,610 13.12 13.28 12.80 0 0 0
11/10/2021
13.28
 3,000 13.35 13.35 13.04 0 0 0
08/10/2021
13.35
 1,406 13.28 13.35 13.28 0 0 0
07/10/2021
12.96
 6,200 13.35 13.35 12.96 0 0 0
06/10/2021
13.28
 10,901 13.35 13.35 13.04 0 0 0
05/10/2021
13.28
 4,906 13.43 13.43 13.12 0 0 0
04/10/2021
13.35
 1,900 13.35 13.35 13.04 0 0 0
01/10/2021
12.96
 6,006 13.28 13.43 12.88 0 0 0
30/09/2021
13.28
 5,100 13.28 13.28 12.88 0 0 0
29/09/2021
13.59
 600 13.43 13.59 13.43 0 0 0
28/09/2021
13.75
 20,000 12.72 13.75 12.64 0 100 0.0
27/09/2021
13.83
 1,800 13.91 13.91 12.64 0 0 0
24/09/2021
13.91
 5,000 13.99 13.99 13.43 0 0 0
23/09/2021
13.75
 8,400 13.75 13.83 13.43 0 0 0
22/09/2021
13.75
 8,000 13.43 13.75 13.04 0 0 0
21/09/2021
13.67
 13,900 13.43 13.75 13.04 0 0 0
20/09/2021
13.35
 19,500 13.43 13.51 13.04 0 0 0
17/09/2021
13.43
 5,800 13.43 13.83 13.20 0 0 0
16/09/2021
13.43
 14,600 14.07 14.15 13.12 0 0 0
15/09/2021
14.07
 13,200 13.04 14.07 13.04 0 100 0.0
14/09/2021
13.35
 11,400 13.75 13.75 13.04 0 0 0
13/09/2021
13.91
 15,800 13.04 14.22 13.04 0 500 0
10/09/2021
13.04
 29,900 13.91 14.07 13.04 0 0 0
09/09/2021
14.22
 9,900 14.22 15.49 13.67 0 0 0
08/09/2021
14.46
 5,100 15.41 15.41 14.30 100 100 0.0
07/09/2021
14.54
 97,726 13.43 14.54 13.43 500 100 0.0
06/09/2021
13.28
 28,138 12.25 13.28 12.25 0 100 0.0
01/09/2021
12.09
 3,000 12.33 12.33 12.09 0 0 0
31/08/2021
12.01
 14,900 12.17 12.33 12.01 0 0 0
30/08/2021
12.01
 10,500 11.38 12.01 11.38 0 0 0
27/08/2021
11.77
 3 11.77 11.77 11.77 0 0 0
26/08/2021
11.77
 1,600 11.46 11.77 11.22 0 0 0
25/08/2021
11.46
 1,500 11.62 11.62 11.06 0 0 0
24/08/2021
11.70
 400 11.46 11.70 11.46 0 0 0
23/08/2021
11.85
 1,800 11.70 11.93 11.70 0 0 0
20/08/2021
11.70
 7,500 11.62 12.01 11.46 0 0 0
19/08/2021
11.46
 3,600 11.38 11.85 11.38 0 0 0
18/08/2021
11.38
 4,800 11.38 11.38 11.38 0 0 0
17/08/2021
11.38
 4,400 11.46 11.46 11.38 0 0 0
16/08/2021
11.46
 3,003 11.06 11.70 11.06 0 0 0
13/08/2021
11.06
 4,400 12.01 12.01 10.83 100 0 0.0
12/08/2021
12.01
 1,407 11.46 12.01 11.22 0 0 0
11/08/2021
12.01
 1,700 11.22 12.01 11.22 0 0 0
10/08/2021
11.85
 5,200 12.25 12.25 11.85 0 0 0
09/08/2021
11.22
 1,600 10.91 11.22 10.91 0 0 0
06/08/2021
11.22
 200 11.06 11.22 11.06 0 0 0
05/08/2021
11.70
 1,100 10.67 11.70 10.67 0 0 0
04/08/2021
11.46
 2,300 11.46 11.46 11.46 0 0 0
03/08/2021
11.77
 0 11.77 11.77 11.77 0 0 0
02/08/2021
11.77
 2,200 11.46 11.77 11.46 0 0 0
30/07/2021
11.46
 700 11.46 11.46 11.46 0 0 0
29/07/2021
11.46
 100 11.46 11.46 11.46 0 0 0
28/07/2021
11.46
 300 11.46 11.46 11.46 0 0 0
27/07/2021
12.01
 300 12.01 12.01 12.01 0 0 0
26/07/2021
11.06
 3,300 10.75 11.06 10.75 300 0 0.0
23/07/2021
11.54
 2,600 11.85 11.85 11.46 0 0 0
22/07/2021
12.64
 2,900 12.88 12.88 12.64 0 0 0
21/07/2021
12.33
 1,810 12.33 12.33 12.33 0 0 0
20/07/2021
12.41
 7,200 13.43 13.43 12.41 0 100 0.0
19/07/2021
12.49
 17,200 11.30 12.49 11.30 0 0 0
16/07/2021
11.38
 5,815 11.14 11.38 11.14 0 0 0
15/07/2021
10.35
 1,100 10.27 10.35 10.27 0 0 0
14/07/2021
11.22
 500 10.59 11.22 10.59 0 0 0
13/07/2021
11.62
 500 10.27 11.62 10.27 0 0 0
12/07/2021
10.98
 2,100 10.98 10.98 10.75 0 0 0
09/07/2021
11.77
 100 11.77 11.77 11.77 0 0 0
08/07/2021
11.22
 0 11.22 11.22 11.22 0 0 0
07/07/2021
11.22
 1,100 10.67 11.22 10.67 0 0 0
06/07/2021
11.14
 2,100 11.77 11.77 11.14 0 0 0
05/07/2021
11.54
 2,600 10.91 11.54 10.91 0 0 0
02/07/2021
11.30
 2,229 11.77 11.77 11.30 0 0 0
01/07/2021
11.38
 1,500 11.38 11.38 11.38 0 0 0
30/06/2021
11.06
 600 11.22 11.22 11.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc